Peloton Interactive Inc. Class A Common Stockのデータ

Peloton Interactive Inc. Class A Common Stockの基本情報

名前 Peloton Interactive Inc. Class A Common Stock
ティッカー PTON
国 United States
上場年 2019.0
セクター Energy

Peloton Interactive Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 155.52 145.72 155.5 145.88 6737200.0 145.88
2021-02-12 154.83 144.88 145.95 154.67 7844200.0 154.67
2021-02-11 148.04 144.03 146.66 146.48 4286500.0 146.48
2021-02-10 150.5 143.45 148.75 145.04 5936900.0 145.04
2021-02-09 149.92 145.1 147.01 147.76 7611900.0 147.76
2021-02-08 149.46 143.33 148.84 144.99 11373300.0 144.99
2021-02-05 151.79 142.7 149.0 148.3 23157400.0 148.3
2021-02-04 157.83 148.01 148.57 157.53 11604100.0 157.53
2021-02-03 150.77 145.59 149.51 147.17 4095000.0 147.17
2021-02-02 150.97 145.01 148.64 147.73 5315400.0 147.73
2021-02-01 150.3 144.55 147.7 146.79 5087500.0 146.79
2021-01-29 149.21 142.37 144.97 146.13 4580800.0 146.13
2021-01-28 150.46 143.42 145.13 145.83 6281500.0 145.83
2021-01-27 150.64 139.02 146.46 144.96 7359200.0 144.96
2021-01-26 158.67 147.49 156.5 147.79 6664700.0 147.79
2021-01-25 166.57 156.7 160.85 157.14 6611700.0 157.14
2021-01-22 160.41 155.94 157.67 159.75 3226100.0 159.75
2021-01-21 159.7 153.14 155.78 158.13 4351400.0 158.13
2021-01-20 156.73 152.0 153.8 155.79 5413700.0 155.79
2021-01-19 152.94 144.9 152.55 150.14 10387700.0 150.14
2021-01-15 166.08 157.24 165.82 157.81 5833600.0 157.81
2021-01-14 171.09 163.96 166.1 165.25 7498500.0 165.25
2021-01-13 169.0 156.5 156.5 167.42 10618900.0 167.42
2021-01-12 157.36 147.76 152.58 156.04 6326500.0 156.04
2021-01-11 159.12 152.01 156.77 152.34 4624000.0 152.34
2021-01-08 159.03 152.27 155.82 158.88 6248400.0 158.88
2021-01-07 154.47 145.21 145.65 154.0 6583600.0 154.0
2021-01-06 144.97 140.74 144.36 143.76 7748300.0 143.76
2021-01-05 149.78 144.47 145.74 148.53 4883000.0 148.53
2021-01-04 152.78 143.09 152.51 145.96 7911600.0 145.96
2020-12-31 155.22 150.62 155.01 151.72 5445200.0 151.72
2020-12-30 155.2 148.33 150.77 154.96 6802400.0 154.96
2020-12-29 154.11 146.37 150.0 150.1 9340600.0 150.1
2020-12-28 164.4 151.67 164.0 152.18 10719000.0 152.18
2020-12-24 167.37 161.3 161.9 162.72 6830900.0 162.72
2020-12-23 163.58 154.25 160.6 162.76 12869000.0 162.76
2020-12-22 166.23 155.4 159.2 161.21 40072800.0 161.21
2020-12-21 144.88 137.77 141.79 144.39 14272900.0 144.39
2020-12-18 142.0 135.6 137.88 139.84 32497800.0 139.84
2020-12-17 137.67 133.43 133.97 136.8 10599800.0 136.8
2020-12-16 134.22 128.51 128.7 134.0 14646700.0 134.0
2020-12-15 127.81 119.78 122.02 127.78 9907000.0 127.78
2020-12-14 124.86 117.75 118.01 121.91 14734200.0 121.91
2020-12-11 119.44 114.59 117.99 117.1 6493900.0 117.1
2020-12-10 119.13 108.18 109.53 117.99 9688400.0 117.99
2020-12-09 120.31 110.11 117.65 110.79 12106700.0 110.79
2020-12-08 118.55 113.06 115.92 118.25 9196200.0 118.25
2020-12-07 117.14 113.12 114.07 116.63 6044200.0 116.63
2020-12-04 115.7 111.93 115.25 114.45 7346800.0 114.45
2020-12-03 116.25 112.73 112.92 116.2 6989700.0 116.2
2020-12-02 117.75 110.2 110.83 113.18 11614800.0 113.18
2020-12-01 115.66 110.3 113.73 112.03 10171800.0 112.03
2020-11-30 116.52 105.69 110.03 116.35 13468600.0 116.35
2020-11-27 109.9 105.29 107.33 108.98 5602100.0 108.98
2020-11-25 108.25 105.56 106.29 106.94 8166100.0 106.94
2020-11-24 110.07 104.15 109.46 105.42 11628100.0 105.42
2020-11-23 113.94 106.07 110.43 112.05 12179800.0 112.05
2020-11-20 112.81 104.2 106.0 110.9 17304100.0 110.9
2020-11-19 106.42 102.78 104.1 105.26 9678900.0 105.26
2020-11-18 105.56 100.26 101.49 104.49 11144400.0 104.49
2020-11-17 102.78 99.63 102.33 102.49 10050000.0 102.49
2020-11-16 102.06 95.86 97.3 101.9 16488700.0 101.9
2020-11-13 109.69 99.5 109.03 100.79 16121200.0 100.79
2020-11-12 112.0 106.45 107.11 108.72 17005100.0 108.72
2020-11-11 107.35 99.83 103.0 106.21 27922300.0 106.21
2020-11-10 108.65 92.03 103.1 105.21 39736600.0 105.21
2020-11-09 108.48 94.12 106.69 100.01 42202900.0 100.01
2020-11-06 132.79 122.49 123.0 125.46 24201800.0 125.46
2020-11-05 126.91 117.82 122.93 126.63 16320200.0 126.63
2020-11-04 118.93 112.96 113.99 118.6 8066200.0 118.6
2020-11-03 114.05 110.13 113.51 111.7 9413600.0 111.7
2020-11-02 116.32 110.92 112.36 113.44 8774200.0 113.44
2020-10-30 116.21 109.01 114.1 110.21 10997000.0 110.21
2020-10-29 124.9 114.24 124.3 115.91 11407600.0 115.91
2020-10-28 124.34 119.56 122.11 122.12 9233800.0 122.12
2020-10-27 122.53 118.31 120.36 121.15 8627000.0 121.15
2020-10-26 125.65 116.1 123.02 118.1 11917900.0 118.1
2020-10-23 123.65 117.58 121.1 122.53 11544100.0 122.53
2020-10-22 126.59 118.61 119.75 120.8 24320500.0 120.8
2020-10-21 136.95 124.28 132.79 124.3 19003700.0 124.3
2020-10-20 134.55 130.33 133.75 131.93 12668300.0 131.93
2020-10-19 134.57 126.95 130.94 133.01 24250300.0 133.01
2020-10-16 139.75 128.67 137.6 131.33 40455800.0 131.33
2020-10-15 137.24 126.55 127.82 136.43 26759200.0 136.43
2020-10-14 135.31 128.26 132.11 131.44 27271600.0 131.44
2020-10-13 131.92 124.31 127.0 130.97 17317700.0 130.97
2020-10-12 129.41 122.24 125.1 127.3 20531400.0 127.3
2020-10-09 123.58 114.78 115.71 123.02 17601900.0 123.02
2020-10-08 119.89 113.7 118.92 115.0 15353600.0 115.0
2020-10-07 118.44 113.01 113.48 116.96 22040000.0 116.96
2020-10-06 113.87 109.38 110.78 111.31 19411300.0 111.31
2020-10-05 110.85 106.11 107.67 110.74 16139400.0 110.74
2020-10-02 110.25 104.09 105.0 107.51 29786600.0 107.51
2020-10-01 105.74 99.31 99.83 105.2 26735500.0 105.2
2020-09-30 101.88 98.1 99.99 99.24 18965200.0 99.24
2020-09-29 102.83 96.27 96.84 100.47 41245200.0 100.47
2020-09-28 99.4 94.42 97.27 96.91 34557700.0 96.91
2020-09-25 98.48 90.5 90.76 97.73 45866000.0 97.73
2020-09-24 95.25 88.0 93.9 88.56 34327800.0 88.56
2020-09-23 100.44 93.91 95.81 95.23 55375400.0 95.23
2020-09-22 94.65 88.43 90.33 94.39 43455600.0 94.39
2020-09-21 96.5 87.78 89.4 94.8 51263700.0 94.8
2020-09-18 90.01 83.28 85.25 89.7 44309600.0 89.7
2020-09-17 85.7 79.02 79.69 85.2 30607900.0 85.2
2020-09-16 86.35 82.2 83.77 82.59 25174500.0 82.59
2020-09-15 88.5 82.5 83.5 85.45 67929300.0 85.45
2020-09-14 83.5 78.83 81.72 82.01 52982500.0 82.01
2020-09-11 98.11 83.58 98.11 84.04 87398100.0 84.04
2020-09-10 98.61 86.38 93.55 87.75 55832600.0 87.75
2020-09-09 92.08 86.22 90.16 91.17 30086900.0 91.17
2020-09-08 91.84 79.29 79.38 85.6 32732800.0 85.6
2020-09-04 84.97 72.11 81.55 80.63 16784900.0 80.63
2020-09-03 87.9 80.51 87.8 82.28 14010200.0 82.28
2020-09-02 92.5 84.25 91.8 91.06 26695500.0 91.06
2020-09-01 84.63 78.0 78.39 83.67 13242500.0 83.67
2020-08-31 77.8 75.41 76.0 76.67 15742500.0 76.67
2020-08-28 77.46 72.25 72.41 75.96 15422200.0 75.96
2020-08-27 72.41 68.06 72.4 70.3 12952800.0 70.3
2020-08-26 68.61 66.74 66.97 67.3 4663600.0 67.3
2020-08-25 67.46 65.29 66.47 66.45 4291700.0 66.45
2020-08-24 70.25 66.21 69.95 66.87 4483700.0 66.87
2020-08-21 70.95 68.56 68.71 69.35 4077900.0 69.35
2020-08-20 69.09 67.1 67.59 68.72 3208200.0 68.72
2020-08-19 69.76 67.46 69.32 67.59 4081900.0 67.59
2020-08-18 70.78 65.56 65.85 69.82 7931600.0 69.82
2020-08-17 65.45 63.23 64.88 65.26 3847300.0 65.26
2020-08-14 67.75 64.08 66.64 64.34 4565300.0 64.34
2020-08-13 66.35 62.5 63.0 65.71 9862700.0 65.71
2020-08-12 65.73 63.76 65.21 64.36 3768800.0 64.36
2020-08-11 67.2 64.15 65.69 64.96 4140600.0 64.96
2020-08-10 69.57 65.15 68.48 67.12 3933000.0 67.12
2020-08-07 70.68 66.37 69.99 68.3 4748000.0 68.3
2020-08-06 72.5 69.68 71.73 69.72 4523300.0 69.72
2020-08-05 71.74 69.67 69.73 71.21 4990200.0 71.21
2020-08-04 71.5 69.01 70.95 70.01 6039900.0 70.01
2020-08-03 73.21 69.1 69.6 72.68 7897300.0 72.68
2020-07-31 68.94 65.6 66.69 68.22 7270700.0 68.22
2020-07-30 66.65 62.72 66.17 65.28 5413000.0 65.28
2020-07-29 66.9 64.6 64.72 66.65 4395300.0 66.65
2020-07-28 66.87 63.93 64.3 64.11 5710000.0 64.11
2020-07-27 63.91 61.75 62.58 63.68 4106800.0 63.68
2020-07-24 62.34 59.68 61.56 61.82 4048700.0 61.82
2020-07-23 65.28 60.89 64.31 62.31 4732600.0 62.31
2020-07-22 64.41 62.88 62.9 64.14 4367400.0 64.14
2020-07-21 65.31 61.9 64.85 62.88 6252300.0 62.88
2020-07-20 65.0 59.58 59.72 64.71 10351400.0 64.71
2020-07-17 61.88 58.23 61.55 58.53 9961500.0 58.53
2020-07-16 62.89 60.65 62.21 61.29 5613700.0 61.29
2020-07-15 63.72 60.87 61.43 63.13 5347400.0 63.13
2020-07-14 65.08 60.1 62.58 62.95 9576400.0 62.95
2020-07-13 69.73 61.01 69.25 61.58 13147300.0 61.58
2020-07-10 68.78 63.8 64.82 68.47 9163700.0 68.47
2020-07-09 65.72 63.56 63.88 64.49 7527100.0 64.49
2020-07-08 63.25 61.04 61.04 62.52 6058400.0 62.52
2020-07-07 62.2 59.7 61.0 60.82 6873800.0 60.82
2020-07-06 62.34 59.24 59.25 60.48 5926700.0 60.48
2020-07-02 61.39 58.91 60.85 59.16 5475500.0 59.16
2020-07-01 61.0 56.92 57.54 60.25 8335000.0 60.25
2020-06-30 59.11 56.18 56.24 57.77 6536600.0 57.77
2020-06-29 58.4 55.68 58.05 57.21 6649500.0 57.21
2020-06-26 60.0 56.4 58.5 58.43 15952500.0 58.43
2020-06-25 58.3 55.0 56.39 58.06 10180700.0 58.06
2020-06-24 57.27 52.42 55.98 55.55 14527100.0 55.55
2020-06-23 56.6 53.72 54.49 54.88 12747300.0 54.88
2020-06-22 55.03 51.65 52.0 53.03 13253300.0 53.03
2020-06-19 51.95 50.39 51.13 50.89 9522200.0 50.89
2020-06-18 51.25 49.25 49.72 51.08 8064400.0 51.08
2020-06-17 51.71 48.73 50.12 49.17 9146600.0 49.17
2020-06-16 51.45 47.04 48.45 49.91 10908200.0 49.91
2020-06-15 51.0 47.08 48.27 49.94 11490900.0 49.94
2020-06-12 48.25 45.64 47.08 47.1 5831900.0 47.1
2020-06-11 49.4 45.51 45.93 45.98 8274300.0 45.98
2020-06-10 48.78 46.53 48.2 47.11 5503400.0 47.11
2020-06-09 48.05 45.11 45.37 47.64 7740200.0 47.64
2020-06-08 45.41 42.9 45.2 44.78 8705000.0 44.78
2020-06-05 46.88 44.41 45.12 45.9 8244100.0 45.9
2020-06-04 49.19 46.65 47.4 47.88 6268300.0 47.88
2020-06-03 48.4 46.26 48.21 47.83 7144800.0 47.83
2020-06-02 49.3 45.56 45.8 49.01 15354600.0 49.01
2020-06-01 45.91 41.26 42.1 45.85 9712800.0 45.85
2020-05-29 44.39 41.14 43.04 42.19 6720500.0 42.19
2020-05-28 42.94 40.77 40.85 42.61 6016700.0 42.61
2020-05-27 41.37 38.8 41.0 41.07 11618100.0 41.07
2020-05-26 45.5 41.68 44.74 41.7 9621800.0 41.7
2020-05-22 46.87 44.8 45.14 45.81 6230500.0 45.81
2020-05-21 45.67 44.03 44.98 45.3 4292700.0 45.3
2020-05-20 45.89 44.13 44.85 45.11 5450300.0 45.11
2020-05-19 45.35 44.0 45.08 44.8 7668000.0 44.8
2020-05-18 48.22 43.4 47.29 43.61 16883300.0 43.61
2020-05-15 49.68 45.13 45.25 48.42 15808900.0 48.42
2020-05-14 47.38 44.81 45.39 45.11 12971100.0 45.11
2020-05-13 46.8 42.39 46.69 45.17 15197600.0 45.17
2020-05-12 47.83 44.05 44.32 46.17 25236500.0 46.17
2020-05-11 44.35 42.01 42.51 42.8 12684500.0 42.8
2020-05-08 43.27 41.27 42.11 43.0 21728700.0 43.0
2020-05-07 45.7 40.8 45.69 44.12 53226000.0 44.12
2020-05-06 39.26 35.21 36.83 38.03 27262600.0 38.03
2020-05-05 36.36 34.25 34.96 36.22 16784700.0 36.22
2020-05-04 34.17 32.03 32.36 33.9 8916500.0 33.9
2020-05-01 32.66 30.7 31.03 32.05 4531900.0 32.05
2020-04-30 32.49 31.2 32.44 31.5 3339600.0 31.5
2020-04-29 32.2 29.64 29.67 31.89 6454900.0 31.89
2020-04-28 32.17 29.8 31.94 30.0 7577300.0 30.0
2020-04-27 33.74 31.73 32.44 31.78 6948400.0 31.78
2020-04-24 33.02 30.01 30.25 31.74 14817300.0 31.74
2020-04-23 31.75 29.33 31.16 29.89 6794100.0 29.89
2020-04-22 32.02 30.42 31.8 31.18 5481700.0 31.18
2020-04-21 32.32 29.51 31.27 31.39 9477800.0 31.39
2020-04-20 32.87 30.97 31.86 31.07 11465200.0 31.07
2020-04-17 35.05 32.11 33.9 33.49 9704700.0 33.49
2020-04-16 38.08 34.11 34.5 36.35 11378200.0 36.35
2020-04-15 36.03 31.7 32.13 35.61 13312700.0 35.61
2020-04-14 32.48 30.57 32.33 31.88 5330400.0 31.88
2020-04-13 32.28 28.46 28.53 31.99 9420300.0 31.99
2020-04-09 29.03 27.32 27.62 28.45 5549100.0 28.45
2020-04-08 27.74 26.91 27.3 27.5 3959300.0 27.5
2020-04-07 28.96 26.06 28.8 27.58 6166800.0 27.58
2020-04-06 29.45 28.02 29.19 28.37 7596600.0 28.37
2020-04-03 29.11 26.95 27.07 28.75 7756100.0 28.75
2020-04-02 28.48 25.85 28.05 26.74 6040000.0 26.74
2020-04-01 29.34 26.09 26.44 27.96 11805500.0 27.96
2020-03-31 28.57 26.54 27.89 26.55 5728500.0 26.55
2020-03-30 28.67 26.26 26.8 27.7 12153800.0 27.7
2020-03-27 26.18 24.58 25.6 25.98 4871200.0 25.98
2020-03-26 26.05 24.31 24.56 25.75 4692900.0 25.75
2020-03-25 25.14 23.67 24.57 24.52 4290200.0 24.52
2020-03-24 25.0 23.62 24.21 24.57 5242700.0 24.57
2020-03-23 24.76 23.07 23.41 23.34 5643600.0 23.34
2020-03-20 25.4 21.78 25.0 23.01 7400000.0 23.01
2020-03-19 26.58 23.18 26.0 24.99 6849800.0 24.99
2020-03-18 27.38 24.43 24.5 25.79 11057400.0 25.79
2020-03-17 27.0 22.69 24.22 25.45 15370300.0 25.45
2020-03-16 22.94 17.7 18.64 22.25 12514500.0 22.25
2020-03-13 20.6 17.83 20.52 19.72 8873000.0 19.72
2020-03-12 20.99 18.01 20.74 19.51 8665900.0 19.51
2020-03-11 23.38 21.64 22.5 22.0 6232700.0 22.0
2020-03-10 24.33 22.31 24.1 22.97 6196700.0 22.97
2020-03-09 24.73 22.53 23.0 23.21 5288100.0 23.21
2020-03-06 26.14 24.36 25.95 24.98 7334400.0 24.98
2020-03-05 27.18 25.84 26.51 27.1 5464800.0 27.1
2020-03-04 27.45 25.78 27.01 27.25 5606200.0 27.25
2020-03-03 27.5 26.18 27.34 26.68 7938600.0 26.68
2020-03-02 29.32 26.33 27.2 27.92 6230300.0 27.92
2020-02-28 28.29 25.92 28.0 26.69 9203900.0 26.69
2020-02-27 29.0 26.69 28.9 28.72 7628100.0 28.72
2020-02-26 29.64 27.27 27.95 29.19 12866400.0 29.19
2020-02-25 28.02 26.02 26.65 27.11 10467000.0 27.11
2020-02-24 27.07 24.52 24.7 26.5 26599200.0 26.5
2020-02-21 26.9 25.32 26.81 25.49 5795900.0 25.49
2020-02-20 27.8 26.6 27.1 26.98 3733700.0 26.98
2020-02-19 27.69 26.8 27.3 27.1 3331200.0 27.1
2020-02-18 27.88 26.84 27.5 27.08 2668400.0 27.08